Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 43.50 | 43.55 | 43.10 | 43.18 | 6,543,451 | -0.07(-0.16%) |
Jul 30, 2015 | 43.40 | 43.48 | 43.05 | 43.24 | 4,302,841 | -0.25(-0.57%) |
Jul 29, 2015 | 43.42 | 43.58 | 43.24 | 43.49 | 4,145,120 | +0.10(+0.24%) |
Jul 28, 2015 | 43.52 | 43.64 | 43.14 | 43.39 | 6,732,899 | +0.21(+0.49%) |
Jul 27, 2015 | 43.13 | 43.31 | 42.77 | 43.18 | 6,438,678 | -0.31(-0.71%) |
Jul 24, 2015 | 43.31 | 43.84 | 43.30 | 43.48 | 7,023,931 | -0.13(-0.29%) |
Jul 23, 2015 | 43.72 | 44.07 | 43.39 | 43.61 | 7,159,863 | +0.19(+0.43%) |
Jul 22, 2015 | 42.48 | 43.52 | 41.95 | 43.42 | 12,200,878 | +1.04(+2.45%) |
Jul 21, 2015 | 42.51 | 42.82 | 42.38 | 42.38 | 7,513,032 | -0.26(-0.60%) |
Jul 20, 2015 | 42.60 | 42.87 | 42.57 | 42.64 | 6,359,252 | +0.14(+0.32%) |
Jul 17, 2015 | 42.18 | 42.56 | 42.12 | 42.50 | 6,349,987 | +0.11(+0.26%) |
Jul 16, 2015 | 42.44 | 42.45 | 42.20 | 42.39 | 4,496,990 | +0.39(+0.93%) |
Jul 15, 2015 | 42.45 | 42.58 | 41.86 | 42.00 | 7,762,676 | -0.76(-1.77%) |
Jul 14, 2015 | 42.43 | 42.91 | 42.33 | 42.76 | 4,993,940 | +0.41(+0.97%) |
Jul 13, 2015 | 42.59 | 42.68 | 42.23 | 42.35 | 6,480,484 | +0.03(+0.06%) |
Jul 10, 2015 | 42.07 | 42.49 | 41.87 | 42.32 | 5,931,769 | +0.63(+1.50%) |
Jul 09, 2015 | 42.21 | 42.32 | 41.69 | 41.70 | 6,612,002 | -0.05(-0.12%) |
Jul 08, 2015 | 42.16 | 42.46 | 41.68 | 41.75 | 6,888,949 | -0.81(-1.91%) |
Jul 07, 2015 | 42.35 | 42.59 | 41.62 | 42.56 | 7,160,096 | +0.40(+0.94%) |
Jul 06, 2015 | 41.55 | 42.49 | 41.47 | 42.16 | 6,823,176 | +0.28(+0.67%) |
Jul 02, 2015 | 42.21 | 41.88 | 41.88 | 41.88 | 3,232,738 | -0.09(-0.22%) |
Jul 01, 2015 | 41.88 | 42.07 | 41.60 | 41.98 | 3,985,278 | +0.37(+0.90%) |
Jun 30, 2015 | 41.97 | 42.00 | 41.46 | 41.60 | 5,325,964 | +0.06(+0.14%) |
Jun 29, 2015 | 41.99 | 42.25 | 41.50 | 41.54 | 6,328,290 | -0.81(-1.92%) |
Jun 26, 2015 | 41.93 | 42.37 | 41.91 | 42.36 | 7,999,019 | +0.54(+1.30%) |
Jun 25, 2015 | 42.09 | 42.27 | 41.77 | 41.82 | 4,256,232 | -0.14(-0.34%) |
Jun 24, 2015 | 42.04 | 42.25 | 41.94 | 41.96 | 5,394,109 | -0.32(-0.76%) |
Jun 23, 2015 | 42.57 | 42.78 | 42.12 | 42.28 | 3,843,861 | -0.13(-0.30%) |
Jun 22, 2015 | 42.35 | 42.69 | 42.25 | 42.41 | 5,458,540 | +0.12(+0.28%) |
Jun 19, 2015 | 42.30 | 42.47 | 42.16 | 42.29 | 11,050,535 | -0.04(-0.10%) |
Jun 18, 2015 | 41.27 | 42.52 | 41.24 | 42.33 | 9,404,312 | +1.16(+2.82%) |
Jun 17, 2015 | 41.11 | 41.32 | 40.97 | 41.17 | 4,393,726 | +0.08(+0.19%) |
Jun 16, 2015 | 40.75 | 41.15 | 40.60 | 41.10 | 4,624,066 | +0.35(+0.85%) |
Jun 15, 2015 | 40.94 | 40.99 | 40.45 | 40.75 | 5,670,381 | -0.51(-1.23%) |
Jun 12, 2015 | 41.46 | 41.50 | 41.23 | 41.26 | 4,355,634 | -0.33(-0.79%) |
Jun 11, 2015 | 41.28 | 41.75 | 41.12 | 41.59 | 8,377,291 | +0.47(+1.15%) |
Jun 10, 2015 | 40.99 | 41.27 | 40.94 | 41.11 | 6,623,888 | +0.27(+0.66%) |
Jun 09, 2015 | 41.13 | 41.14 | 40.71 | 40.84 | 4,013,363 | -0.22(-0.54%) |
Jun 08, 2015 | 41.00 | 41.17 | 40.86 | 41.06 | 5,135,226 | -0.01(-0.02%) |
Jun 05, 2015 | 41.19 | 41.22 | 40.70 | 41.07 | 4,178,951 | -0.19(-0.47%) |
Jun 04, 2015 | 41.52 | 41.68 | 41.14 | 41.26 | 5,529,230 | -0.15(-0.37%) |
Jun 03, 2015 | 41.50 | 41.65 | 41.32 | 41.42 | 3,904,383 | -0.07(-0.16%) |
Jun 02, 2015 | 41.24 | 41.69 | 40.96 | 41.48 | 6,061,484 | +0.00(+0.00%) |
Jun 01, 2015 | 41.34 | 41.71 | 41.17 | 41.48 | 5,963,516 | +0.29(+0.70%) |
May 29, 2015 | 41.69 | 41.76 | 41.14 | 41.20 | 10,224,721 | -0.56(-1.34%) |
May 28, 2015 | 41.43 | 41.86 | 41.54 | 41.76 | 7,055,293 | +0.21(+0.51%) |
May 27, 2015 | 41.43 | 41.59 | 41.19 | 41.54 | 5,130,006 | +0.35(+0.84%) |
May 26, 2015 | 41.62 | 41.73 | 41.02 | 41.20 | 4,576,763 | -0.36(-0.88%) |
May 22, 2015 | 41.62 | 41.56 | 41.56 | 41.56 | 4,075,518 | -0.26(-0.63%) |
May 21, 2015 | 41.59 | 41.90 | 41.45 | 41.82 | 4,947,295 | +0.17(+0.41%) |
May 20, 2015 | 41.60 | 41.84 | 41.48 | 41.65 | 4,344,034 | +0.11(+0.27%) |
May 19, 2015 | 41.35 | 41.66 | 41.26 | 41.54 | 4,881,373 | +0.14(+0.35%) |
May 18, 2015 | 41.35 | 41.61 | 41.35 | 41.40 | 4,980,054 | +0.11(+0.27%) |
May 15, 2015 | 41.16 | 41.40 | 41.09 | 41.29 | 6,109,665 | +0.03(+0.08%) |
May 14, 2015 | 40.16 | 41.36 | 40.09 | 41.26 | 9,704,268 | +1.39(+3.49%) |
May 13, 2015 | 40.01 | 40.15 | 39.74 | 39.87 | 3,127,844 | -0.08(-0.21%) |
May 12, 2015 | 39.87 | 40.09 | 39.75 | 39.95 | 4,153,113 | -0.17(-0.42%) |
May 11, 2015 | 40.08 | 40.47 | 40.04 | 40.12 | 4,189,599 | -0.20(-0.50%) |
May 08, 2015 | 39.93 | 40.43 | 39.87 | 40.32 | 5,068,510 | +0.91(+2.30%) |
May 07, 2015 | 39.37 | 39.60 | 39.31 | 39.42 | 5,295,572 | -0.03(-0.09%) |
May 06, 2015 | 39.71 | 39.82 | 39.19 | 39.45 | 4,521,389 | -0.26(-0.66%) |
May 05, 2015 | 39.86 | 40.02 | 39.65 | 39.71 | 5,164,345 | -0.13(-0.32%) |
May 04, 2015 | 39.65 | 40.13 | 39.65 | 39.84 | 3,688,852 | +0.26(+0.66%) |